EGLE

Eagle Bulk Shipping Inc. Historical Stock Prices

$13.79
*  
0.21
1.5%
Get EGLE Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading EGLE now
Exchange: NASDAQ
Industry: Transportation
Community Rating:
View:    EGLE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.88  14.18  13.265  13.79 637,614
12/19/2014 13.88 14.18 13.265 13.79 637,614
12/18/2014 13.89 14.3 13.75 14 92,758
12/17/2014 13.41 14.18 13.32 13.75 114,940
12/16/2014 13.95 14.07 12.76 13.34 133,677
12/15/2014 14.17 14.74 13.96 14.05 96,967
12/12/2014 14.15 14.28 13.83 14.03 80,452
12/11/2014 14.3 14.36 14.04 14.17 51,228
12/10/2014 14.365 14.51 14 14.12 67,111
12/09/2014 14.4 14.48 14.19 14.39 59,310
12/08/2014 14.5 15.1 14.38 14.53 87,502
12/05/2014 14.54 14.61 14.17 14.38 30,412
12/04/2014 14.1 14.44 13.96 14.41 46,845
12/03/2014 13.93 14.13 13.91 14.08 32,402
12/02/2014 13.78 13.94 13.7 13.78 33,657
12/01/2014 14.06 14.06 13.5 13.97 20,730
11/28/2014 14.07 14.09 13.91 14.09 16,035
11/26/2014 14.43 14.53 14.04 14.2 67,944
11/25/2014 14.33 14.9 14.14 14.54 61,056
11/24/2014 14.64 14.65 14.15 14.15 48,366
11/21/2014 14.56 14.81 14.5 14.75 37,434
11/20/2014 14.7 15 14.04 14.27 97,526
11/19/2014 14.93 15 14.15 14.48 43,875
11/18/2014 14.59 16.7 14.29 14.939 40,538
11/17/2014 13.93 14.7 13.89 13.92 20,223
11/14/2014 13.92 14.398 13.081 14.14 12,261
11/13/2014 14.47 14.739 13.93 13.93 56,794
11/12/2014 14 14.62 13.77 14.17 45,972
11/11/2014 14.66 14.86 13.48 14.06 98,913
11/10/2014 15.02 15.02 13.8275 14.15 65,829
11/07/2014 15 15.452 14.29 14.62 81,810
11/06/2014 16.16 16.19 15.09 15.13 98,753
11/05/2014 17.49 17.49 15.21 15.97 26,737
11/04/2014 16.05 16.26 15.73 15.73 32,588
11/03/2014 16.09 16.35 15.82 16.18 31,286
10/31/2014 16.25 16.25 15.9001 16.19 5,345
10/30/2014 15.96 16.04 15.86 15.93 9,421
10/29/2014 15.75 15.999 15.71 15.95 28,787
10/28/2014 15.9 16.451 15.78 15.92 63,096
10/27/2014 16.48 16.49 15.78 15.92 23,691
10/24/2014 16.32 16.5 16 16.16 9,057
10/23/2014 16.25 16.98 16.2 16.44 168,361
10/22/2014 16.39 16.7 15.85 16.08 40,857
10/21/2014 16.11 16.74 15.9 16.43 63,870
10/20/2014 15.86 17.432 15.83 16.12 114,668
10/17/2014 16 16.9 15.32 16 354,288
10/16/2014 14.35 17 12.02 15.8 2,184,365
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?